Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.53	47.73	46.35	46.80	479,500	-0.73(-1.54%)
Nov 29, 2018	46.81	47.76	46.70	47.53	556,182	+0.43(+0.91%)
Nov 28, 2018	47.32	47.63	45.88	47.10	757,467	-0.06(-0.13%)
Nov 27, 2018	48.52	48.91	46.76	47.16	927,086	-1.51(-3.10%)
Nov 26, 2018	49.14	49.80	48.27	48.67	687,933	+0.18(+0.37%)
Nov 23, 2018	48.06	49.34	48.06	48.49	288,200	+0.23(+0.48%)
Nov 21, 2018		48.26	48.26	48.26	0	+0.17(+0.35%)
Nov 20, 2018	47.82	48.95	47.51	48.09	402,382	-0.66(-1.35%)
Nov 19, 2018	50.03	50.68	48.59	48.75	505,487	-1.41(-2.81%)
Nov 16, 2018	49.17	50.39	48.75	50.16	411,900	+0.50(+1.01%)
Nov 15, 2018	48.52	49.72	47.69	49.66	519,549	+0.69(+1.41%)
Nov 14, 2018	50.38	51.15	48.85	48.97	871,224	-0.77(-1.55%)
Nov 13, 2018	49.43	50.62	49.43	49.74	796,258	+0.68(+1.39%)
Nov 12, 2018	49.70	50.26	49.00	49.06	1,115,172	-0.52(-1.05%)
Nov 09, 2018	50.71	51.35	49.18	49.58	499,800	-1.05(-2.07%)
Nov 08, 2018	51.07	51.66	50.43	50.63	387,518	-0.42(-0.82%)
Nov 07, 2018	50.71	51.20	49.93	51.05	668,834	+0.56(+1.11%)
Nov 06, 2018	49.20	50.73	48.61	50.49	669,246	+1.20(+2.43%)
Nov 05, 2018	49.03	49.58	48.57	49.29	533,094	+0.37(+0.76%)
Nov 02, 2018	48.59	50.49	48.06	48.92	947,400	+0.67(+1.39%)
Nov 01, 2018	47.09	49.07	46.50	48.25	912,782	+1.12(+2.38%)
Oct 31, 2018	46.29	47.66	46.26	47.13	966,693	+1.30(+2.84%)
Oct 30, 2018	44.00	45.98	43.59	45.83	586,591	+1.73(+3.92%)
Oct 29, 2018	45.61	45.61	43.49	44.10	738,213	-1.05(-2.33%)
Oct 26, 2018	43.07	45.37	42.61	45.15	1,134,800	+1.26(+2.87%)
Oct 25, 2018	47.31	47.31	43.16	43.89	1,403,370	-4.16(-8.66%)
Oct 24, 2018	48.87	49.74	47.94	48.05	848,785	-0.96(-1.96%)
Oct 23, 2018	47.77	49.64	47.16	49.01	673,353	+0.61(+1.26%)
Oct 22, 2018	48.72	49.70	48.37	48.40	525,000	-0.15(-0.31%)
Oct 19, 2018	48.94	49.82	48.29	48.55	517,300	-0.36(-0.74%)
Oct 18, 2018	50.39	50.39	48.82	48.91	649,124	-1.55(-3.07%)
Oct 17, 2018	51.72	51.85	49.97	50.46	786,781	-1.16(-2.25%)
Oct 16, 2018	50.71	51.67	49.67	51.62	428,741	+1.27(+2.52%)
Oct 15, 2018	49.73	50.79	49.58	50.35	393,914	+0.48(+0.96%)
Oct 12, 2018	49.81	50.45	49.12	49.87	522,100	+1.06(+2.17%)
Oct 11, 2018	49.39	50.52	48.80	48.81	397,190	-0.94(-1.89%)
Oct 10, 2018	51.22	51.44	49.57	49.75	697,155	-1.52(-2.96%)
Oct 09, 2018	52.33	53.42	50.80	51.27	1,462,870	-1.94(-3.65%)
Oct 08, 2018	53.30	54.01	52.34	53.21	352,169	-0.10(-0.19%)
Oct 05, 2018	53.38	53.62	52.42	53.31	549,100	+0.12(+0.23%)
Oct 04, 2018	54.24	54.46	53.03	53.19	369,649	-1.34(-2.46%)
Oct 03, 2018	54.12	54.69	53.85	54.53	286,506	+0.84(+1.56%)
Oct 02, 2018	54.25	54.62	53.38	53.69	481,662	-0.60(-1.11%)
Oct 01, 2018	54.61	54.71	54.01	54.29	538,283	-0.17(-0.31%)
Sep 28, 2018	54.18	54.95	54.18	54.46	660,100	+0.18(+0.33%)
Sep 27, 2018	54.03	54.64	53.78	54.28	366,346	+0.05(+0.09%)
Sep 26, 2018	55.15	55.93	54.17	54.23	599,812	+0.35(+0.65%)
Sep 25, 2018	54.33	54.63	53.24	53.88	599,564	-0.39(-0.72%)
Sep 24, 2018	55.20	56.00	54.15	54.27	697,655	-1.18(-2.13%)
Sep 21, 2018	53.41	55.64	53.41	55.45	2,325,800	+2.37(+4.46%)
Sep 20, 2018	52.76	53.43	52.35	53.08	840,832	+1.09(+2.10%)
Sep 19, 2018	52.51	52.55	51.77	51.99	411,430	-0.51(-0.97%)
Sep 18, 2018	51.45	53.00	51.45	52.50	508,609	+1.07(+2.08%)
Sep 17, 2018	52.23	52.70	51.40	51.43	436,403	-0.80(-1.53%)
Sep 14, 2018	51.23	52.44	51.23	52.23	419,900	+0.95(+1.85%)
Sep 13, 2018	52.12	52.20	51.19	51.28	302,274	-0.48(-0.93%)
Sep 12, 2018	51.91	52.70	51.39	51.76	427,406	-0.03(-0.06%)
Sep 11, 2018	51.10	51.94	51.08	51.79	436,316	+0.54(+1.05%)
Sep 10, 2018	51.04	51.77	50.53	51.25	586,462	+0.64(+1.26%)
Sep 07, 2018	50.42	51.49	50.17	50.61	479,400	+0.09(+0.18%)
Sep 06, 2018	50.66	51.43	50.30	50.52	463,887	+0.06(+0.12%)
Sep 05, 2018	50.69	51.02	50.04	50.46	507,347	-0.34(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.